37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 193300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 3 | 20240604 | 193200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 4 | 20240604 | 193100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 5 | 20240604 | 193000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 6 | 20240604 | 192900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 7 | 20240604 | 192800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 8 | 20240604 | 192700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 9 | 20240604 | 192600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 10 | 20240604 | 192500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 11 | 20240604 | 192400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 12 | 20240604 | 192300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 13 | 20240604 | 192200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 14 | 20240604 | 192100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 15 | 20240604 | 192000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 16 | 20240604 | 191900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 17 | 20240604 | 191800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 18 | 20240604 | 191700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 19 | 20240604 | 191600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 20 | 20240604 | 191500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 21 | 20240604 | 191400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 22 | 20240604 | 191300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 23 | 20240604 | 191200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 24 | 20240604 | 191100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 25 | 20240604 | 191000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 26 | 20240604 | 190900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 27 | 20240604 | 190800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 28 | 20240604 | 190700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 29 | 20240604 | 190600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 30 | 20240604 | 190500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 31 | 20240604 | 190400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 32 | 20240604 | 190300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 33 | 20240604 | 190200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 34 | 20240604 | 190100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 35 | 20240604 | 190000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 36 | 20240604 | 185900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 37 | 20240604 | 185800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 38 | 20240604 | 185700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 39 | 20240604 | 185600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 40 | 20240604 | 185500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 41 | 20240604 | 185400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 42 | 20240604 | 185300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 43 | 20240604 | 185200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 44 | 20240604 | 185100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 45 | 20240604 | 185000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 46 | 20240604 | 184900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 47 | 20240604 | 184800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 48 | 20240604 | 184700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 49 | 20240604 | 184600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 50 | 20240604 | 184500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 51 | 20240604 | 184400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 52 | 20240604 | 184300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 53 | 20240604 | 184200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 54 | 20240604 | 184100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 55 | 20240604 | 184000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 56 | 20240604 | 183900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 57 | 20240604 | 183800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 58 | 20240604 | 183700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 59 | 20240604 | 183600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 60 | 20240604 | 183500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 61 | 20240604 | 183400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 62 | 20240604 | 183300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 63 | 20240604 | 183200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 64 | 20240604 | 183100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 65 | 20240604 | 183000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 66 | 20240604 | 182900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 67 | 20240604 | 182800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 68 | 20240604 | 182700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 69 | 20240604 | 182600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 70 | 20240604 | 182500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 71 | 20240604 | 182400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 72 | 20240604 | 182300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 73 | 20240604 | 182200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 74 | 20240604 | 182100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 75 | 20240604 | 182000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 76 | 20240604 | 181900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 77 | 20240604 | 181800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 78 | 20240604 | 181700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 79 | 20240604 | 181600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 80 | 20240604 | 181500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 81 | 20240604 | 181400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 82 | 20240604 | 181300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 83 | 20240604 | 181200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 84 | 20240604 | 181100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 85 | 20240604 | 181000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 86 | 20240604 | 180900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 87 | 20240604 | 180800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 88 | 20240604 | 180700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 89 | 20240604 | 180600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 90 | 20240604 | 180500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 91 | 20240604 | 180400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 92 | 20240604 | 180300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 93 | 20240604 | 180200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 94 | 20240604 | 180100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 95 | 20240604 | 180000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 96 | 20240604 | 175900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 97 | 20240604 | 175800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 98 | 20240604 | 175700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 99 | 20240604 | 175600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 100 | 20240604 | 175500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 101 | 20240604 | 175400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 102 | 20240604 | 175300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 103 | 20240604 | 175200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 104 | 20240604 | 175100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 105 | 20240604 | 175000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 106 | 20240604 | 174900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 107 | 20240604 | 174800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 108 | 20240604 | 174700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 109 | 20240604 | 174600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 110 | 20240604 | 174500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 111 | 20240604 | 174400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 112 | 20240604 | 174300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 113 | 20240604 | 174200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 114 | 20240604 | 174100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 115 | 20240604 | 174000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 116 | 20240604 | 173900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 117 | 20240604 | 173800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 118 | 20240604 | 173700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 119 | 20240604 | 173600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 120 | 20240604 | 173500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 121 | 20240604 | 173400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 122 | 20240604 | 173300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 123 | 20240604 | 173200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 124 | 20240604 | 173100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 125 | 20240604 | 173000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 126 | 20240604 | 172900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 127 | 20240604 | 172800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 128 | 20240604 | 172700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 129 | 20240604 | 172600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 130 | 20240604 | 172500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 131 | 20240604 | 172400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 132 | 20240604 | 172300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 133 | 20240604 | 172200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 134 | 20240604 | 172100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 135 | 20240604 | 172000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 136 | 20240604 | 171900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 137 | 20240604 | 171800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 138 | 20240604 | 171700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 139 | 20240604 | 171600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 140 | 20240604 | 171500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 141 | 20240604 | 171400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 142 | 20240604 | 171300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 143 | 20240604 | 171200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 144 | 20240604 | 171100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 145 | 20240604 | 171000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 146 | 20240604 | 170900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 147 | 20240604 | 170800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 148 | 20240604 | 170700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 149 | 20240604 | 170600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 150 | 20240604 | 170500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 151 | 20240604 | 170400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 152 | 20240604 | 170300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 153 | 20240604 | 170200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 154 | 20240604 | 170100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 155 | 20240604 | 170000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 156 | 20240604 | 165900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 157 | 20240604 | 165800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 158 | 20240604 | 165700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 159 | 20240604 | 165600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 160 | 20240604 | 165500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 161 | 20240604 | 165400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 162 | 20240604 | 165300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 163 | 20240604 | 165200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 164 | 20240604 | 165100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 165 | 20240604 | 165000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 166 | 20240604 | 164900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 167 | 20240604 | 164800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 168 | 20240604 | 164700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 169 | 20240604 | 164600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 170 | 20240604 | 164500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 171 | 20240604 | 164400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 172 | 20240604 | 164300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 173 | 20240604 | 164200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 174 | 20240604 | 164100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 175 | 20240604 | 164000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 176 | 20240604 | 163900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 177 | 20240604 | 163800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 178 | 20240604 | 163700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 179 | 20240604 | 163600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 180 | 20240604 | 163500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 181 | 20240604 | 163400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 182 | 20240604 | 163300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 183 | 20240604 | 163200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 184 | 20240604 | 163100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 185 | 20240604 | 163000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 186 | 20240604 | 162900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 187 | 20240604 | 162800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 188 | 20240604 | 162700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 189 | 20240604 | 162600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 190 | 20240604 | 162500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 191 | 20240604 | 162400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 192 | 20240604 | 162300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 193 | 20240604 | 162200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 194 | 20240604 | 162100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 195 | 20240604 | 162000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 196 | 20240604 | 161900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 197 | 20240604 | 161800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 198 | 20240604 | 161700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 199 | 20240604 | 161600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 200 | 20240604 | 161500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 201 | 20240604 | 161400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 202 | 20240604 | 161300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 203 | 20240604 | 161200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 204 | 20240604 | 161100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 205 | 20240604 | 161000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 206 | 20240604 | 160900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 207 | 20240604 | 160800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 208 | 20240604 | 160700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 209 | 20240604 | 160600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 210 | 20240604 | 160500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 211 | 20240604 | 160400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 212 | 20240604 | 160300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 213 | 20240604 | 160200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 214 | 20240604 | 160100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 215 | 20240604 | 160000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 216 | 20240604 | 155900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 217 | 20240604 | 155800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 218 | 20240604 | 155700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 219 | 20240604 | 155600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 220 | 20240604 | 155500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 221 | 20240604 | 155400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 222 | 20240604 | 155300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 223 | 20240604 | 155200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 224 | 20240604 | 155100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 225 | 20240604 | 155000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 226 | 20240604 | 154900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 227 | 20240604 | 154800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 228 | 20240604 | 154700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 229 | 20240604 | 154600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 230 | 20240604 | 154500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 231 | 20240604 | 154400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 232 | 20240604 | 154300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 233 | 20240604 | 154200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 234 | 20240604 | 154100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 235 | 20240604 | 154000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 236 | 20240604 | 153900 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 237 | 20240604 | 153800 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 238 | 20240604 | 153700 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 239 | 20240604 | 153600 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 240 | 20240604 | 153500 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 241 | 20240604 | 153400 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 242 | 20240604 | 153300 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 243 | 20240604 | 153200 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 244 | 20240604 | 153100 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 245 | 20240604 | 153000 | 66113080000 | 361000 | 361000 | 361000 | 361000 | 10313 |
| 246 | 20240604 | 152900 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 247 | 20240604 | 152800 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 248 | 20240604 | 152700 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 249 | 20240604 | 152600 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 250 | 20240604 | 152500 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 251 | 20240604 | 152400 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 252 | 20240604 | 152300 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 253 | 20240604 | 152200 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 254 | 20240604 | 152100 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 255 | 20240604 | 152000 | 62390087000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 256 | 20240604 | 151900 | 62390087000 | 360000 | 360000 | 360500 | 359500 | 492 |
| 257 | 20240604 | 151800 | 62212905500 | 359500 | 359500 | 360000 | 359000 | 873 |
| 258 | 20240604 | 151700 | 61899045000 | 360000 | 359500 | 360000 | 359500 | 318 |
| 259 | 20240604 | 151600 | 61784657500 | 359500 | 359500 | 360000 | 359500 | 236 |
| 260 | 20240604 | 151500 | 61699802000 | 360000 | 360000 | 360500 | 359500 | 438 |
| 261 | 20240604 | 151400 | 61542123000 | 360500 | 359500 | 360500 | 359500 | 413 |
| 262 | 20240604 | 151300 | 61393527500 | 359500 | 360000 | 360000 | 359500 | 1397 |
| 263 | 20240604 | 151200 | 60890713500 | 360000 | 360500 | 360500 | 360000 | 258 |
| 264 | 20240604 | 151100 | 60797821500 | 360000 | 360000 | 360500 | 360000 | 397 |
| 265 | 20240604 | 151000 | 60654883000 | 360500 | 360000 | 360500 | 360000 | 290 |
| 266 | 20240604 | 150900 | 60550442500 | 360500 | 360500 | 360500 | 360000 | 170 |
| 267 | 20240604 | 150800 | 60489201500 | 360000 | 360500 | 360500 | 360000 | 152 |
| 268 | 20240604 | 150700 | 60434460500 | 360000 | 360000 | 361000 | 360000 | 483 |
| 269 | 20240604 | 150600 | 60260323000 | 360000 | 360000 | 360500 | 360000 | 477 |
| 270 | 20240604 | 150500 | 60088447500 | 360000 | 361000 | 361000 | 360000 | 865 |
| 271 | 20240604 | 150400 | 59776604500 | 360500 | 361000 | 361000 | 360500 | 241 |
| 272 | 20240604 | 150300 | 59689711000 | 361000 | 360000 | 361000 | 360000 | 360 |
| 273 | 20240604 | 150200 | 59559877500 | 361000 | 361500 | 361500 | 360000 | 1226 |
| 274 | 20240604 | 150100 | 59117584000 | 361000 | 361500 | 361500 | 361000 | 278 |
| 275 | 20240604 | 150000 | 59017201000 | 361500 | 361500 | 361500 | 361000 | 474 |
| 276 | 20240604 | 145900 | 58846036500 | 361500 | 361000 | 361500 | 360500 | 430 |
| 277 | 20240604 | 145800 | 58690833500 | 361000 | 361500 | 361500 | 360500 | 1238 |
| 278 | 20240604 | 145700 | 58244015000 | 361000 | 361000 | 361500 | 360500 | 341 |
| 279 | 20240604 | 145600 | 58120934500 | 361000 | 360500 | 361000 | 360000 | 369 |
| 280 | 20240604 | 145500 | 57987834500 | 360000 | 360000 | 360500 | 360000 | 286 |
| 281 | 20240604 | 145400 | 57884811500 | 360500 | 360000 | 360500 | 360000 | 150 |
| 282 | 20240604 | 145300 | 57830761000 | 360500 | 361000 | 361000 | 360000 | 1055 |
| 283 | 20240604 | 145200 | 57450477000 | 360500 | 361000 | 361000 | 360500 | 301 |
| 284 | 20240604 | 145100 | 57341899500 | 360500 | 361000 | 361500 | 360500 | 403 |
| 285 | 20240604 | 145000 | 57196417500 | 361500 | 361000 | 361500 | 361000 | 830 |
| 286 | 20240604 | 144900 | 56896742000 | 361500 | 362000 | 362000 | 361000 | 689 |
| 287 | 20240604 | 144800 | 56647702500 | 362000 | 362000 | 362000 | 361500 | 220 |
| 288 | 20240604 | 144700 | 56568129500 | 362000 | 362500 | 362500 | 362000 | 266 |
| 289 | 20240604 | 144600 | 56471804500 | 362000 | 362000 | 362500 | 362000 | 109 |
| 290 | 20240604 | 144500 | 56432315500 | 362000 | 362500 | 362500 | 362000 | 178 |
| 291 | 20240604 | 144400 | 56367818500 | 362000 | 362500 | 362500 | 362000 | 190 |
| 292 | 20240604 | 144300 | 56298983000 | 362500 | 362000 | 362500 | 361500 | 512 |
| 293 | 20240604 | 144200 | 56113636500 | 362000 | 361500 | 362000 | 361500 | 601 |
| 294 | 20240604 | 144100 | 55896091000 | 362000 | 362000 | 362000 | 361500 | 343 |
| 295 | 20240604 | 144000 | 55771963000 | 362000 | 362000 | 362000 | 361500 | 141 |
| 296 | 20240604 | 143900 | 55720972000 | 361500 | 361500 | 362000 | 361500 | 227 |
| 297 | 20240604 | 143800 | 55638859000 | 362000 | 361500 | 362000 | 361500 | 183 |
| 298 | 20240604 | 143700 | 55572664500 | 362000 | 361500 | 362000 | 361500 | 209 |
| 299 | 20240604 | 143600 | 55497030000 | 361500 | 361500 | 362500 | 361500 | 116 |
| 300 | 20240604 | 143500 | 55455041000 | 361500 | 362000 | 362000 | 361500 | 200 |
| 301 | 20240604 | 143400 | 55382659500 | 362500 | 362000 | 362500 | 361500 | 181 |
| 302 | 20240604 | 143300 | 55317151500 | 362000 | 362000 | 362500 | 361500 | 340 |
| 303 | 20240604 | 143200 | 55194083500 | 362000 | 363000 | 363000 | 362000 | 1637 |
| 304 | 20240604 | 143100 | 54600928000 | 363000 | 363000 | 363000 | 362500 | 193 |
| 305 | 20240604 | 143000 | 54530883000 | 363000 | 363000 | 363000 | 362500 | 203 |
| 306 | 20240604 | 142900 | 54457230500 | 363000 | 362500 | 363000 | 362500 | 152 |
| 307 | 20240604 | 142800 | 54402073000 | 363000 | 363000 | 363000 | 362500 | 210 |
| 308 | 20240604 | 142700 | 54325849000 | 363000 | 363000 | 363000 | 362500 | 110 |
| 309 | 20240604 | 142600 | 54285936000 | 363000 | 363000 | 363000 | 362500 | 177 |
| 310 | 20240604 | 142500 | 54221688000 | 363000 | 363000 | 363000 | 362500 | 136 |
| 311 | 20240604 | 142400 | 54172336000 | 362500 | 363000 | 363000 | 362500 | 126 |
| 312 | 20240604 | 142300 | 54126615000 | 362500 | 363500 | 363500 | 362500 | 1002 |
| 313 | 20240604 | 142200 | 53762889000 | 363500 | 363500 | 363500 | 363000 | 95 |
| 314 | 20240604 | 142100 | 53728375000 | 363500 | 363500 | 363500 | 363000 | 560 |
| 315 | 20240604 | 142000 | 53524826000 | 363000 | 363000 | 363500 | 363000 | 150 |
| 316 | 20240604 | 141900 | 53470322000 | 363500 | 363500 | 363500 | 363000 | 81 |
| 317 | 20240604 | 141800 | 53440893500 | 363000 | 363000 | 363500 | 363000 | 114 |
| 318 | 20240604 | 141700 | 53399468000 | 363500 | 363500 | 363500 | 363000 | 156 |
| 319 | 20240604 | 141600 | 53342780500 | 363500 | 362500 | 363500 | 362000 | 704 |
| 320 | 20240604 | 141500 | 53087391000 | 362000 | 362500 | 362500 | 362000 | 110 |
| 321 | 20240604 | 141400 | 53047540500 | 362500 | 362000 | 362500 | 362000 | 251 |
| 322 | 20240604 | 141300 | 52956564500 | 362000 | 362500 | 362500 | 362000 | 245 |
| 323 | 20240604 | 141200 | 52867766000 | 362000 | 362500 | 362500 | 362000 | 126 |
| 324 | 20240604 | 141100 | 52822120000 | 362500 | 363000 | 363000 | 362500 | 247 |
| 325 | 20240604 | 141000 | 52732553000 | 363000 | 362500 | 363000 | 362500 | 125 |
| 326 | 20240604 | 140900 | 52687199000 | 363000 | 363500 | 363500 | 362500 | 654 |
| 327 | 20240604 | 140800 | 52449812000 | 363500 | 363500 | 363500 | 363000 | 195 |
| 328 | 20240604 | 140700 | 52378961000 | 363500 | 363500 | 363500 | 363000 | 133 |
| 329 | 20240604 | 140600 | 52330636500 | 363500 | 363000 | 363500 | 363000 | 179 |
| 330 | 20240604 | 140500 | 52265603500 | 363000 | 363000 | 363500 | 363000 | 124 |
| 331 | 20240604 | 140400 | 52220565000 | 363000 | 363500 | 363500 | 363000 | 614 |
| 332 | 20240604 | 140300 | 51997402500 | 364000 | 363500 | 364000 | 363500 | 55 |
| 333 | 20240604 | 140200 | 51977391000 | 364000 | 364000 | 364000 | 363500 | 192 |
| 334 | 20240604 | 140100 | 51907537000 | 363500 | 364000 | 364000 | 363500 | 882 |
| 335 | 20240604 | 140000 | 51586495000 | 363500 | 364000 | 364000 | 363500 | 116 |
| 336 | 20240604 | 135900 | 51544295000 | 364000 | 363500 | 364000 | 363500 | 243 |
| 337 | 20240604 | 135800 | 51455908000 | 363500 | 364000 | 364000 | 363500 | 163 |
| 338 | 20240604 | 135700 | 51396600500 | 363500 | 363500 | 364000 | 363000 | 216 |
| 339 | 20240604 | 135600 | 51318090000 | 363000 | 363000 | 363500 | 363000 | 159 |
| 340 | 20240604 | 135500 | 51260309000 | 363500 | 363500 | 363500 | 363000 | 174 |
| 341 | 20240604 | 135400 | 51197085000 | 364000 | 362500 | 364000 | 362500 | 402 |
| 342 | 20240604 | 135300 | 51051198500 | 362500 | 363000 | 363500 | 362500 | 743 |
| 343 | 20240604 | 135200 | 50781566000 | 363000 | 363500 | 363500 | 363000 | 574 |
| 344 | 20240604 | 135100 | 50573174500 | 363500 | 363000 | 364000 | 363000 | 438 |
| 345 | 20240604 | 135000 | 50414074500 | 363000 | 363500 | 363500 | 363000 | 96 |
| 346 | 20240604 | 134900 | 50379193500 | 363000 | 364000 | 364000 | 363000 | 884 |
| 347 | 20240604 | 134800 | 50057815000 | 363500 | 364000 | 364000 | 363500 | 269 |
| 348 | 20240604 | 134700 | 49959907000 | 364000 | 363500 | 364000 | 363500 | 382 |
| 349 | 20240604 | 134600 | 49820905500 | 364000 | 364000 | 364000 | 363500 | 135 |
| 350 | 20240604 | 134500 | 49771788000 | 363500 | 363500 | 364000 | 363500 | 138 |
| 351 | 20240604 | 134400 | 49721572500 | 363500 | 364000 | 364000 | 363500 | 212 |
| 352 | 20240604 | 134300 | 49644428500 | 363500 | 364000 | 364000 | 363500 | 131 |
| 353 | 20240604 | 134200 | 49596764000 | 363500 | 364000 | 364500 | 363500 | 479 |
| 354 | 20240604 | 134100 | 49422382500 | 364000 | 365000 | 365000 | 364000 | 940 |
| 355 | 20240604 | 134000 | 49079895000 | 365000 | 364500 | 365000 | 364500 | 356 |
| 356 | 20240604 | 133900 | 48950000500 | 365000 | 365000 | 365000 | 364500 | 204 |
| 357 | 20240604 | 133800 | 48875591500 | 364500 | 365000 | 365000 | 364500 | 185 |
| 358 | 20240604 | 133700 | 48808084500 | 364500 | 365000 | 365000 | 364500 | 352 |
| 359 | 20240604 | 133600 | 48679620500 | 364500 | 364500 | 365000 | 364500 | 217 |
| 360 | 20240604 | 133500 | 48600454500 | 365000 | 364500 | 365000 | 364500 | 163 |
| 361 | 20240604 | 133400 | 48540965000 | 365000 | 365000 | 365000 | 364500 | 131 |
| 362 | 20240604 | 133300 | 48493175000 | 364500 | 365000 | 365000 | 364500 | 198 |
| 363 | 20240604 | 133200 | 48420915000 | 364500 | 364500 | 365000 | 364500 | 106 |
| 364 | 20240604 | 133100 | 48382246000 | 365000 | 364500 | 365000 | 364000 | 1951 |
| 365 | 20240604 | 133000 | 47670339500 | 365000 | 364500 | 365000 | 364500 | 285 |
| 366 | 20240604 | 132900 | 47566367000 | 365000 | 365500 | 365500 | 364000 | 1588 |
| 367 | 20240604 | 132800 | 46986979000 | 365000 | 365500 | 365500 | 365000 | 195 |
| 368 | 20240604 | 132700 | 46915728500 | 365500 | 365500 | 366000 | 365000 | 1557 |
| 369 | 20240604 | 132600 | 46346624000 | 366000 | 365500 | 366000 | 365500 | 193 |
| 370 | 20240604 | 132500 | 46276011000 | 365500 | 366000 | 366500 | 365500 | 265 |
| 371 | 20240604 | 132400 | 46179018000 | 366000 | 366000 | 366000 | 365500 | 394 |
| 372 | 20240604 | 132300 | 46034832500 | 366000 | 365500 | 366000 | 365500 | 494 |
| 373 | 20240604 | 132200 | 45854041000 | 365500 | 365500 | 366000 | 365500 | 453 |
| 374 | 20240604 | 132100 | 45688287000 | 365500 | 366000 | 366000 | 365500 | 216 |
| 375 | 20240604 | 132000 | 45609256000 | 365500 | 366000 | 366000 | 365500 | 256 |
| 376 | 20240604 | 131900 | 45515575000 | 366000 | 365500 | 366000 | 365500 | 235 |
| 377 | 20240604 | 131800 | 45429624000 | 365000 | 365000 | 365500 | 365000 | 294 |
| 378 | 20240604 | 131700 | 45322182000 | 365000 | 365500 | 365500 | 365000 | 359 |
| 379 | 20240604 | 131600 | 45190990500 | 365500 | 365500 | 365500 | 365000 | 174 |
| 380 | 20240604 | 131500 | 45127420000 | 365500 | 365500 | 365500 | 365000 | 292 |
| 381 | 20240604 | 131400 | 45020757500 | 365500 | 365500 | 365500 | 365000 | 1685 |
| 382 | 20240604 | 131300 | 44405064000 | 366000 | 366000 | 366000 | 365500 | 217 |
| 383 | 20240604 | 131200 | 44325648500 | 366000 | 366000 | 366000 | 365500 | 378 |
| 384 | 20240604 | 131100 | 44187385500 | 366000 | 365500 | 366000 | 365500 | 791 |
| 385 | 20240604 | 131000 | 43897972000 | 365500 | 366000 | 366500 | 365500 | 841 |
| 386 | 20240604 | 130900 | 43590149500 | 366000 | 365500 | 366000 | 365500 | 832 |
| 387 | 20240604 | 130800 | 43285665500 | 366000 | 366000 | 366000 | 365500 | 178 |
| 388 | 20240604 | 130700 | 43220533500 | 366000 | 365500 | 366000 | 365500 | 2116 |
| 389 | 20240604 | 130600 | 42446465000 | 366000 | 365000 | 366000 | 365000 | 1332 |
| 390 | 20240604 | 130500 | 41959569500 | 365500 | 365500 | 365500 | 365000 | 342 |
| 391 | 20240604 | 130400 | 41834589500 | 365500 | 365000 | 365500 | 364500 | 2333 |
| 392 | 20240604 | 130300 | 40982897500 | 364500 | 364500 | 365000 | 364500 | 397 |
| 393 | 20240604 | 130200 | 40838175500 | 364500 | 364500 | 364500 | 364000 | 291 |
| 394 | 20240604 | 130100 | 40732123500 | 364500 | 364500 | 364500 | 364000 | 221 |
| 395 | 20240604 | 130000 | 40651610000 | 364500 | 365000 | 365000 | 364000 | 565 |
| 396 | 20240604 | 125900 | 40445714000 | 365000 | 364500 | 365000 | 364000 | 986 |
| 397 | 20240604 | 125800 | 40086216000 | 364500 | 364000 | 364500 | 364000 | 466 |
| 398 | 20240604 | 125700 | 39916374000 | 364500 | 364000 | 364500 | 363500 | 2209 |
| 399 | 20240604 | 125600 | 39112067000 | 364000 | 364000 | 364000 | 363500 | 222 |
| 400 | 20240604 | 125500 | 39031276000 | 364000 | 363500 | 364000 | 363500 | 118 |
| 401 | 20240604 | 125400 | 38988346500 | 363500 | 363500 | 364000 | 363500 | 225 |
| 402 | 20240604 | 125300 | 38906508500 | 363500 | 363500 | 364000 | 363500 | 154 |
| 403 | 20240604 | 125200 | 38850487500 | 364000 | 363500 | 364000 | 363500 | 310 |
| 404 | 20240604 | 125100 | 38737776500 | 363500 | 363000 | 363500 | 363000 | 189 |
| 405 | 20240604 | 125000 | 38669092000 | 363000 | 363500 | 363500 | 363000 | 193 |
| 406 | 20240604 | 124900 | 38598941000 | 363500 | 363500 | 363500 | 363000 | 133 |
| 407 | 20240604 | 124800 | 38550608000 | 363500 | 364000 | 364000 | 363000 | 431 |
| 408 | 20240604 | 124700 | 38393936500 | 364000 | 363500 | 364000 | 363500 | 358 |
| 409 | 20240604 | 124600 | 38263749500 | 364000 | 364000 | 364000 | 363500 | 194 |
| 410 | 20240604 | 124500 | 38193175500 | 364000 | 363500 | 364000 | 363500 | 44 |
| 411 | 20240604 | 124400 | 38177178000 | 363500 | 363500 | 364000 | 363500 | 127 |
| 412 | 20240604 | 124300 | 38130993500 | 363500 | 363500 | 363500 | 363000 | 206 |
| 413 | 20240604 | 124200 | 38056149000 | 363000 | 363000 | 363500 | 363000 | 47 |
| 414 | 20240604 | 124100 | 38039071500 | 363500 | 363000 | 363500 | 362500 | 619 |
| 415 | 20240604 | 124000 | 37814186000 | 363000 | 363500 | 363500 | 362500 | 117 |
| 416 | 20240604 | 123900 | 37771710000 | 363500 | 362500 | 363500 | 362500 | 132 |
| 417 | 20240604 | 123800 | 37723816500 | 362500 | 362500 | 363000 | 362500 | 109 |
| 418 | 20240604 | 123700 | 37684274000 | 362500 | 363500 | 363500 | 362500 | 594 |
| 419 | 20240604 | 123600 | 37468664000 | 363000 | 363500 | 363500 | 363000 | 290 |
| 420 | 20240604 | 123500 | 37363260000 | 363500 | 363500 | 364000 | 363000 | 531 |
| 421 | 20240604 | 123400 | 37170239500 | 363500 | 363500 | 364000 | 363000 | 1466 |
| 422 | 20240604 | 123300 | 36637237000 | 363500 | 362500 | 363500 | 362500 | 1072 |
| 423 | 20240604 | 123200 | 36247938500 | 362500 | 362500 | 363000 | 362500 | 219 |
| 424 | 20240604 | 123100 | 36168449000 | 363000 | 362500 | 363000 | 362500 | 81 |
| 425 | 20240604 | 123000 | 36139067500 | 362500 | 362500 | 363000 | 362500 | 87 |
| 426 | 20240604 | 122900 | 36107498000 | 363000 | 362000 | 363000 | 362000 | 628 |
| 427 | 20240604 | 122800 | 35879848000 | 362500 | 362000 | 362500 | 362000 | 128 |
| 428 | 20240604 | 122700 | 35833474500 | 362000 | 362000 | 362500 | 362000 | 72 |
| 429 | 20240604 | 122600 | 35807403000 | 362000 | 362000 | 362500 | 362000 | 254 |
| 430 | 20240604 | 122500 | 35715435000 | 362000 | 362000 | 362500 | 362000 | 714 |
| 431 | 20240604 | 122400 | 35456899000 | 362500 | 362500 | 362500 | 362000 | 156 |
| 432 | 20240604 | 122300 | 35400410500 | 362000 | 362000 | 362500 | 362000 | 145 |
| 433 | 20240604 | 122200 | 35347896000 | 362000 | 362500 | 362500 | 362000 | 48 |
| 434 | 20240604 | 122100 | 35330506500 | 362500 | 362000 | 362500 | 362000 | 128 |
| 435 | 20240604 | 122000 | 35284133500 | 362000 | 362000 | 362500 | 362000 | 265 |
| 436 | 20240604 | 121900 | 35188171500 | 362000 | 362500 | 363000 | 362000 | 1303 |
| 437 | 20240604 | 121800 | 34715937000 | 362500 | 362500 | 363000 | 362500 | 169 |
| 438 | 20240604 | 121700 | 34654634000 | 362500 | 362500 | 363000 | 362500 | 105 |
| 439 | 20240604 | 121600 | 34616536000 | 362500 | 363000 | 363000 | 362500 | 115 |
| 440 | 20240604 | 121500 | 34574831500 | 363000 | 362500 | 363000 | 362500 | 618 |
| 441 | 20240604 | 121400 | 34350698500 | 362500 | 362500 | 363000 | 362500 | 227 |
| 442 | 20240604 | 121300 | 34268317000 | 362500 | 363000 | 363000 | 362500 | 190 |
| 443 | 20240604 | 121200 | 34199405000 | 362500 | 363000 | 363500 | 362500 | 732 |
| 444 | 20240604 | 121100 | 33933693000 | 363500 | 363500 | 363500 | 363000 | 374 |
| 445 | 20240604 | 121000 | 33797782500 | 363500 | 362500 | 363500 | 362000 | 2242 |
| 446 | 20240604 | 120900 | 32984344500 | 362000 | 362000 | 362500 | 361500 | 748 |
| 447 | 20240604 | 120800 | 32713556000 | 361500 | 361500 | 362000 | 361000 | 250 |
| 448 | 20240604 | 120700 | 32623177000 | 361000 | 362000 | 362000 | 361000 | 752 |
| 449 | 20240604 | 120600 | 32351324000 | 361500 | 361500 | 362000 | 361500 | 277 |
| 450 | 20240604 | 120500 | 32251088000 | 362000 | 362000 | 362000 | 361500 | 208 |
| 451 | 20240604 | 120400 | 32175817500 | 362000 | 362000 | 362000 | 361500 | 160 |
| 452 | 20240604 | 120300 | 32117910500 | 361500 | 362000 | 362000 | 361500 | 218 |
| 453 | 20240604 | 120200 | 32039014000 | 361500 | 361000 | 362000 | 360500 | 1360 |
| 454 | 20240604 | 120100 | 31547758000 | 361000 | 361000 | 361000 | 360500 | 86 |
| 455 | 20240604 | 120000 | 31516734000 | 361000 | 360500 | 361000 | 360000 | 952 |
| 456 | 20240604 | 115900 | 31173512500 | 360000 | 360000 | 360500 | 360000 | 127 |
| 457 | 20240604 | 115800 | 31127741500 | 360000 | 360000 | 360500 | 359500 | 781 |
| 458 | 20240604 | 115700 | 30846567500 | 360000 | 359500 | 360000 | 359500 | 74 |
| 459 | 20240604 | 115600 | 30819931500 | 359500 | 360000 | 360000 | 359500 | 208 |
| 460 | 20240604 | 115500 | 30745104000 | 360000 | 359500 | 360000 | 359500 | 200 |
| 461 | 20240604 | 115400 | 30673161000 | 360000 | 359500 | 360000 | 359500 | 91 |
| 462 | 20240604 | 115300 | 30640403000 | 360000 | 359500 | 360000 | 359500 | 262 |
| 463 | 20240604 | 115200 | 30546102500 | 360000 | 360000 | 360000 | 359500 | 107 |
| 464 | 20240604 | 115100 | 30507590500 | 360000 | 360000 | 360000 | 359500 | 761 |
| 465 | 20240604 | 115000 | 30233680500 | 359500 | 359500 | 360000 | 359500 | 104 |
| 466 | 20240604 | 114900 | 30196265000 | 359500 | 360000 | 360000 | 359500 | 103 |
| 467 | 20240604 | 114800 | 30159200500 | 359500 | 359500 | 360000 | 359500 | 167 |
| 468 | 20240604 | 114700 | 30099133500 | 359500 | 359500 | 360000 | 359500 | 69 |
| 469 | 20240604 | 114600 | 30074309500 | 359500 | 359500 | 360000 | 359500 | 68 |
| 470 | 20240604 | 114500 | 30049856500 | 359500 | 360000 | 360000 | 359500 | 90 |
| 471 | 20240604 | 114400 | 30017470500 | 359500 | 359500 | 360000 | 359500 | 261 |
| 472 | 20240604 | 114300 | 29923626000 | 359500 | 359500 | 360000 | 359500 | 390 |
| 473 | 20240604 | 114200 | 29783408000 | 359500 | 359500 | 360000 | 359500 | 155 |
| 474 | 20240604 | 114100 | 29727654500 | 360000 | 360000 | 360000 | 359500 | 60 |
| 475 | 20240604 | 114000 | 29706068000 | 359500 | 359500 | 360000 | 359500 | 148 |
| 476 | 20240604 | 113900 | 29652852000 | 359500 | 359500 | 360000 | 359500 | 79 |
| 477 | 20240604 | 113800 | 29624440500 | 360000 | 359500 | 360000 | 359000 | 233 |
| 478 | 20240604 | 113700 | 29540666000 | 359500 | 359500 | 359500 | 359000 | 168 |
| 479 | 20240604 | 113600 | 29480301500 | 359500 | 359500 | 360000 | 359000 | 1302 |
| 480 | 20240604 | 113500 | 29012253500 | 360000 | 359500 | 360000 | 359500 | 126 |
| 481 | 20240604 | 113400 | 28966948000 | 360000 | 360000 | 360000 | 359500 | 166 |
| 482 | 20240604 | 113300 | 28907234000 | 359500 | 360000 | 360000 | 359500 | 201 |
| 483 | 20240604 | 113200 | 28834955500 | 359500 | 360500 | 360500 | 359500 | 550 |
| 484 | 20240604 | 113100 | 28637017000 | 360000 | 360000 | 360500 | 359500 | 590 |
| 485 | 20240604 | 113000 | 28424609000 | 359500 | 360000 | 360000 | 359500 | 170 |
| 486 | 20240604 | 112900 | 28363430500 | 359500 | 359500 | 360000 | 359500 | 138 |
| 487 | 20240604 | 112800 | 28313786500 | 359500 | 359500 | 360000 | 359500 | 859 |
| 488 | 20240604 | 112700 | 28004573500 | 360000 | 359500 | 360000 | 359000 | 558 |
| 489 | 20240604 | 112600 | 27803895500 | 359000 | 359000 | 359500 | 359000 | 208 |
| 490 | 20240604 | 112500 | 27729168000 | 359500 | 359500 | 359500 | 359000 | 111 |
| 491 | 20240604 | 112400 | 27689280000 | 359000 | 359500 | 359500 | 359000 | 228 |
| 492 | 20240604 | 112300 | 27607324000 | 359000 | 359000 | 359500 | 359000 | 258 |
| 493 | 20240604 | 112200 | 27514597500 | 359500 | 359000 | 359500 | 359000 | 234 |
| 494 | 20240604 | 112100 | 27430528000 | 359500 | 359500 | 359500 | 359000 | 66 |
| 495 | 20240604 | 112000 | 27406811500 | 359500 | 358500 | 359500 | 358500 | 802 |
| 496 | 20240604 | 111900 | 27118770500 | 359000 | 358500 | 359000 | 358500 | 158 |
| 497 | 20240604 | 111800 | 27062066000 | 359000 | 359000 | 359000 | 358500 | 153 |
| 498 | 20240604 | 111700 | 27007191000 | 358500 | 358500 | 359000 | 358500 | 91 |
| 499 | 20240604 | 111600 | 26974549500 | 359000 | 359000 | 359000 | 358500 | 174 |
| 500 | 20240604 | 111500 | 26912109500 | 359000 | 358500 | 359000 | 358500 | 117 |
| 501 | 20240604 | 111400 | 26870153500 | 358500 | 358500 | 359000 | 358500 | 70 |
| 502 | 20240604 | 111300 | 26845045000 | 359000 | 358500 | 359000 | 358500 | 474 |
| 503 | 20240604 | 111200 | 26675055000 | 359000 | 359000 | 359000 | 358500 | 131 |
| 504 | 20240604 | 111100 | 26628050000 | 358500 | 358500 | 359000 | 358500 | 148 |
| 505 | 20240604 | 111000 | 26574957500 | 359000 | 359000 | 359000 | 358500 | 84 |
| 506 | 20240604 | 110900 | 26544818500 | 359000 | 358500 | 359000 | 358500 | 296 |
| 507 | 20240604 | 110800 | 26438650000 | 358500 | 358000 | 358500 | 358000 | 120 |
| 508 | 20240604 | 110700 | 26395651000 | 358500 | 358500 | 358500 | 358000 | 169 |
| 509 | 20240604 | 110600 | 26335122000 | 358500 | 358500 | 358500 | 358000 | 112 |
| 510 | 20240604 | 110500 | 26294980500 | 358500 | 358500 | 358500 | 358000 | 108 |
| 511 | 20240604 | 110400 | 26256280000 | 358500 | 358000 | 358500 | 358000 | 130 |
| 512 | 20240604 | 110300 | 26209724500 | 358000 | 358000 | 358500 | 358000 | 1197 |
| 513 | 20240604 | 110200 | 25780864000 | 358000 | 359000 | 359000 | 358000 | 556 |
| 514 | 20240604 | 110100 | 25581586000 | 358500 | 359000 | 359000 | 358500 | 71 |
| 515 | 20240604 | 110000 | 25556106000 | 358500 | 359000 | 359000 | 358500 | 269 |
| 516 | 20240604 | 105900 | 25459612500 | 359000 | 358500 | 359000 | 358500 | 74 |
| 517 | 20240604 | 105800 | 25433047500 | 359000 | 359500 | 359500 | 358500 | 728 |
| 518 | 20240604 | 105700 | 25171688500 | 359000 | 359000 | 359500 | 359000 | 86 |
| 519 | 20240604 | 105600 | 25140798500 | 359000 | 359000 | 359500 | 359000 | 147 |
| 520 | 20240604 | 105500 | 25088010000 | 359500 | 359500 | 359500 | 359000 | 118 |
| 521 | 20240604 | 105400 | 25045602500 | 359500 | 359000 | 359500 | 358500 | 228 |
| 522 | 20240604 | 105300 | 24963746000 | 358500 | 359000 | 359500 | 358500 | 91 |
| 523 | 20240604 | 105200 | 24931086000 | 359000 | 358500 | 359500 | 358500 | 2697 |
| 524 | 20240604 | 105100 | 23963423500 | 359000 | 358500 | 359000 | 358500 | 105 |
| 525 | 20240604 | 105000 | 23925742500 | 359000 | 359000 | 359000 | 358500 | 305 |
| 526 | 20240604 | 104900 | 23816266500 | 358500 | 358500 | 359000 | 358500 | 127 |
| 527 | 20240604 | 104800 | 23770710500 | 358500 | 359000 | 359000 | 358500 | 106 |
| 528 | 20240604 | 104700 | 23732672500 | 359000 | 359000 | 359000 | 358500 | 68 |
| 529 | 20240604 | 104600 | 23708285500 | 359000 | 358500 | 359000 | 358500 | 136 |
| 530 | 20240604 | 104500 | 23659473000 | 358500 | 359000 | 359000 | 358500 | 567 |
| 531 | 20240604 | 104400 | 23455967000 | 358500 | 358000 | 359500 | 358000 | 523 |
| 532 | 20240604 | 104300 | 23268315000 | 358500 | 358500 | 358500 | 358000 | 107 |
| 533 | 20240604 | 104200 | 23229968000 | 358500 | 358500 | 359000 | 358000 | 578 |
| 534 | 20240604 | 104100 | 23022771500 | 358500 | 358500 | 359000 | 358500 | 47 |
| 535 | 20240604 | 104000 | 23005912500 | 359000 | 358500 | 359000 | 358500 | 120 |
| 536 | 20240604 | 103900 | 22962849500 | 359000 | 358500 | 359000 | 358500 | 108 |
| 537 | 20240604 | 103800 | 22924109500 | 358500 | 359000 | 359000 | 358500 | 127 |
| 538 | 20240604 | 103700 | 22878566000 | 358500 | 358500 | 359000 | 358500 | 158 |
| 539 | 20240604 | 103600 | 22821913000 | 358500 | 358500 | 359000 | 358000 | 900 |
| 540 | 20240604 | 103500 | 22499072500 | 358000 | 358500 | 358500 | 358000 | 239 |
| 541 | 20240604 | 103400 | 22413405500 | 358500 | 358000 | 358500 | 358000 | 278 |
| 542 | 20240604 | 103300 | 22313862000 | 358500 | 358500 | 358500 | 358000 | 95 |
| 543 | 20240604 | 103200 | 22279809000 | 358000 | 358500 | 358500 | 358000 | 52 |
| 544 | 20240604 | 103100 | 22261183500 | 358000 | 359000 | 359000 | 358000 | 1451 |
| 545 | 20240604 | 103000 | 21741124500 | 358500 | 359000 | 359000 | 358500 | 123 |
| 546 | 20240604 | 102900 | 21696987000 | 358500 | 358500 | 359000 | 358500 | 37 |
| 547 | 20240604 | 102800 | 21683717000 | 358500 | 358500 | 359000 | 358500 | 184 |
| 548 | 20240604 | 102700 | 21617716500 | 359000 | 358500 | 359000 | 358500 | 217 |
| 549 | 20240604 | 102600 | 21539904000 | 359000 | 358500 | 359000 | 358500 | 427 |
| 550 | 20240604 | 102500 | 21386619000 | 359000 | 358500 | 359000 | 358000 | 424 |
| 551 | 20240604 | 102400 | 21234607000 | 358500 | 359000 | 359000 | 358000 | 496 |
| 552 | 20240604 | 102300 | 21056784000 | 358500 | 358500 | 359000 | 358000 | 168 |
| 553 | 20240604 | 102200 | 20996538000 | 358500 | 359500 | 359500 | 358000 | 493 |
| 554 | 20240604 | 102100 | 20819594500 | 359000 | 359000 | 359500 | 359000 | 1093 |
| 555 | 20240604 | 102000 | 20426673000 | 359000 | 358500 | 359500 | 358000 | 677 |
| 556 | 20240604 | 101900 | 20183666500 | 358500 | 358500 | 358500 | 358000 | 271 |
| 557 | 20240604 | 101800 | 20086529000 | 358500 | 358500 | 358500 | 358000 | 93 |
| 558 | 20240604 | 101700 | 20053214500 | 358500 | 358500 | 358500 | 358000 | 170 |
| 559 | 20240604 | 101600 | 19992289500 | 358000 | 358000 | 358500 | 357500 | 867 |
| 560 | 20240604 | 101500 | 19681931500 | 358500 | 358000 | 358500 | 358000 | 133 |
| 561 | 20240604 | 101400 | 19634280000 | 358000 | 358000 | 358500 | 358000 | 136 |
| 562 | 20240604 | 101300 | 19585529500 | 358500 | 358500 | 359000 | 358000 | 312 |
| 563 | 20240604 | 101200 | 19473678000 | 359000 | 358500 | 359500 | 358500 | 746 |
| 564 | 20240604 | 101100 | 19206041500 | 358000 | 358000 | 358500 | 358000 | 88 |
| 565 | 20240604 | 101000 | 19174504500 | 358000 | 358000 | 358500 | 358000 | 84 |
| 566 | 20240604 | 100900 | 19144416500 | 358000 | 358000 | 358500 | 358000 | 583 |
| 567 | 20240604 | 100800 | 18935673000 | 358000 | 358500 | 358500 | 358000 | 190 |
| 568 | 20240604 | 100700 | 18867580000 | 358500 | 358500 | 358500 | 358000 | 67 |
| 569 | 20240604 | 100600 | 18843571500 | 358000 | 358000 | 358500 | 358000 | 39 |
| 570 | 20240604 | 100500 | 18829601500 | 358000 | 358500 | 358500 | 358000 | 165 |
| 571 | 20240604 | 100400 | 18770491500 | 358000 | 358500 | 359000 | 358000 | 325 |
| 572 | 20240604 | 100300 | 18654000500 | 359000 | 359000 | 359500 | 358500 | 820 |
| 573 | 20240604 | 100200 | 18359625500 | 359000 | 359000 | 359500 | 359000 | 169 |
| 574 | 20240604 | 100100 | 18298922000 | 359500 | 359000 | 359500 | 359000 | 145 |
| 575 | 20240604 | 100000 | 18246805000 | 359000 | 358000 | 359500 | 358000 | 661 |
| 576 | 20240604 | 095900 | 18009555500 | 358000 | 358500 | 358500 | 358000 | 107 |
| 577 | 20240604 | 095800 | 17971223000 | 358000 | 358500 | 358500 | 358000 | 148 |
| 578 | 20240604 | 095700 | 17918235000 | 358000 | 358000 | 358500 | 357500 | 396 |
| 579 | 20240604 | 095600 | 17776447000 | 357500 | 358500 | 359000 | 357500 | 630 |
| 580 | 20240604 | 095500 | 17550825000 | 359000 | 358500 | 359000 | 358500 | 84 |
| 581 | 20240604 | 095400 | 17520691000 | 358000 | 358500 | 358500 | 358000 | 252 |
| 582 | 20240604 | 095300 | 17430406500 | 358500 | 358500 | 359000 | 358000 | 239 |
| 583 | 20240604 | 095200 | 17344720500 | 358500 | 358000 | 358500 | 358000 | 458 |
| 584 | 20240604 | 095100 | 17180686000 | 358500 | 359000 | 359500 | 358000 | 915 |
| 585 | 20240604 | 095000 | 16852260000 | 359000 | 359000 | 359500 | 359000 | 791 |
| 586 | 20240604 | 094900 | 16567903000 | 359000 | 358000 | 359500 | 358000 | 631 |
| 587 | 20240604 | 094800 | 16341478500 | 358000 | 358000 | 358500 | 358000 | 226 |
| 588 | 20240604 | 094700 | 16260538500 | 358000 | 358500 | 359000 | 358000 | 400 |
| 589 | 20240604 | 094600 | 16117238000 | 358500 | 357500 | 359000 | 357500 | 315 |
| 590 | 20240604 | 094500 | 16004279500 | 358000 | 358000 | 359000 | 357500 | 465 |
| 591 | 20240604 | 094400 | 15837701500 | 358000 | 359000 | 359500 | 358000 | 1003 |
| 592 | 20240604 | 094300 | 15477882000 | 359500 | 360000 | 360000 | 359000 | 715 |
| 593 | 20240604 | 094200 | 15220809000 | 360000 | 360000 | 360000 | 359500 | 95 |
| 594 | 20240604 | 094100 | 15186637500 | 359500 | 360000 | 360000 | 359500 | 614 |
| 595 | 20240604 | 094000 | 14965641000 | 360000 | 359500 | 360000 | 359500 | 145 |
| 596 | 20240604 | 093900 | 14913506500 | 359500 | 359000 | 360000 | 359000 | 1148 |
| 597 | 20240604 | 093800 | 14500732000 | 359000 | 359000 | 359500 | 358500 | 286 |
| 598 | 20240604 | 093700 | 14398059000 | 359500 | 358000 | 359500 | 358000 | 807 |
| 599 | 20240604 | 093600 | 14108565000 | 358500 | 358500 | 359000 | 358000 | 312 |
| 600 | 20240604 | 093500 | 13996766500 | 358000 | 358000 | 359000 | 358000 | 408 |
| 601 | 20240604 | 093400 | 13850578500 | 357500 | 358000 | 359000 | 357500 | 1050 |
| 602 | 20240604 | 093300 | 13474616000 | 358000 | 358500 | 359000 | 358000 | 1531 |
| 603 | 20240604 | 093200 | 12925742500 | 358500 | 358500 | 359000 | 358000 | 1109 |
| 604 | 20240604 | 093100 | 12527837000 | 358000 | 358000 | 358500 | 358000 | 94 |
| 605 | 20240604 | 093000 | 12494156500 | 358000 | 357500 | 358000 | 357500 | 346 |
| 606 | 20240604 | 092900 | 12370342000 | 357500 | 356500 | 358000 | 356500 | 380 |
| 607 | 20240604 | 092800 | 12234515500 | 356500 | 356000 | 357000 | 355500 | 539 |
| 608 | 20240604 | 092700 | 12042540000 | 356000 | 356000 | 356000 | 355500 | 657 |
| 609 | 20240604 | 092600 | 11808938500 | 355500 | 356500 | 356500 | 355500 | 327 |
| 610 | 20240604 | 092500 | 11692536000 | 356500 | 356000 | 356500 | 356000 | 235 |
| 611 | 20240604 | 092400 | 11608838500 | 356000 | 355500 | 356500 | 355500 | 129 |
| 612 | 20240604 | 092300 | 11562918000 | 355500 | 357000 | 357000 | 355000 | 1618 |
| 613 | 20240604 | 092200 | 10986885500 | 356500 | 357000 | 357000 | 356500 | 119 |
| 614 | 20240604 | 092100 | 10944421000 | 356500 | 356500 | 357500 | 356000 | 687 |
| 615 | 20240604 | 092000 | 10699366000 | 356500 | 355500 | 356500 | 355500 | 136 |
| 616 | 20240604 | 091900 | 10650885500 | 356000 | 355500 | 356500 | 355500 | 1110 |
| 617 | 20240604 | 091800 | 10255771500 | 355500 | 356500 | 356500 | 355500 | 370 |
| 618 | 20240604 | 091700 | 10123996500 | 356500 | 357000 | 357000 | 356000 | 980 |
| 619 | 20240604 | 091600 | 9774753500 | 357000 | 358000 | 358000 | 356500 | 1235 |
| 620 | 20240604 | 091500 | 9333280000 | 358000 | 359000 | 359000 | 357500 | 1586 |
| 621 | 20240604 | 091400 | 8765070000 | 359000 | 359000 | 359000 | 358500 | 548 |
| 622 | 20240604 | 091300 | 8568378500 | 359000 | 358500 | 359000 | 358000 | 475 |
| 623 | 20240604 | 091200 | 8398166000 | 358500 | 358000 | 358500 | 358000 | 536 |
| 624 | 20240604 | 091100 | 8206272000 | 358000 | 358000 | 358000 | 357500 | 621 |
| 625 | 20240604 | 091000 | 7984051000 | 358000 | 358500 | 359000 | 357500 | 445 |
| 626 | 20240604 | 090900 | 7824708500 | 358500 | 358000 | 359000 | 357500 | 927 |
| 627 | 20240604 | 090800 | 7492644000 | 358000 | 357000 | 358000 | 356500 | 641 |
| 628 | 20240604 | 090700 | 7263437000 | 357000 | 355500 | 357000 | 355500 | 753 |
| 629 | 20240604 | 090600 | 6995377500 | 355500 | 355000 | 355500 | 354500 | 1018 |
| 630 | 20240604 | 090500 | 6634017000 | 355000 | 355500 | 356000 | 355000 | 993 |
| 631 | 20240604 | 090400 | 6281086000 | 355500 | 354000 | 356000 | 353500 | 1251 |
| 632 | 20240604 | 090300 | 5836862500 | 354000 | 353500 | 355000 | 353500 | 1070 |
| 633 | 20240604 | 090200 | 5457790000 | 353500 | 354000 | 355000 | 353000 | 776 |
| 634 | 20240604 | 090100 | 5183278000 | 353500 | 353000 | 354500 | 351500 | 1983 |
| 635 | 20240604 | 090000 | 4483864000 | 352500 | 352500 | 355000 | 352000 | 12680 |